MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTXO — First Trust Nasdaq Bank ETF
NasdaqFirst Trust Nasdaq Bank ETF
$38.93
+0.25(+0.64%)
- O
- 38.77
- H
- 39.12
- L
- 38.73
- V
- 104.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.93
Period Return+39.89%
Period High$44.12
Period Low$27.20
Avg Daily Volume267.5K
Total Trading Days365
FTXO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.77 | $39.12 | $38.73 | $38.93 | +$0.25 | +0.64% | 104,910 | $38.93 | $38.73 $39.12 |
| Oct 1, 2026 | $38.53 | $38.69 | $37.76 | $38.68 | $-0.02 | -0.05% | 214,106 | $38.33 | $37.76 $38.69 |
| Sep 30, 2026 | $38.95 | $39.13 | $38.64 | $38.70 | $-0.19 | -0.49% | 99,136 | $38.83 | $38.64 $39.13 |
| Sep 29, 2026 | $39.28 | $39.30 | $38.71 | $38.89 | $-0.41 | -1.04% | 958,072 | $38.95 | $38.71 $39.30 |
| Sep 28, 2026 | $39.71 | $39.71 | $39.26 | $39.30 | $-0.51 | -1.29% | 68,099 | $39.42 | $39.26 $39.71 |
| Sep 25, 2026 | $39.37 | $39.91 | $39.37 | $39.81 | +$0.45 | +1.15% | 89,908 | $39.72 | $39.37 $39.91 |
| Sep 24, 2026 | $39.27 | $39.41 | $39.01 | $39.36 | $-0.08 | -0.21% | 87,042 | $39.26 | $39.01 $39.41 |
| Sep 23, 2026 | $39.74 | $40.03 | $39.44 | $39.44 | $-0.49 | -1.22% | 58,586 | $39.77 | $39.44 $40.03 |
| Sep 22, 2026 | $40.88 | $40.88 | $39.77 | $39.93 | $-0.85 | -2.08% | 118,423 | $40.18 | $39.77 $40.88 |
| Sep 21, 2026 | $40.76 | $40.98 | $40.67 | $40.78 | +$0.19 | +0.48% | 50,492 | $40.81 | $40.67 $40.98 |
| Sep 18, 2026 | $40.55 | $40.71 | $40.42 | $40.59 | $-0.13 | -0.33% | 82,425 | $40.56 | $40.42 $40.71 |
| Sep 17, 2026 | $41.13 | $41.13 | $40.44 | $40.72 | +$0.13 | +0.32% | 59,622 | $40.70 | $40.44 $41.13 |
| Sep 16, 2026 | $41.52 | $41.56 | $40.14 | $40.59 | $-1.21 | -2.90% | 185,277 | $40.90 | $40.14 $41.56 |
| Sep 15, 2026 | $41.90 | $42.22 | $41.48 | $41.80 | $-0.02 | -0.04% | 58,005 | $41.73 | $41.48 $42.22 |
| Sep 14, 2026 | $42.07 | $42.29 | $41.54 | $41.82 | $-0.39 | -0.92% | 43,951 | $41.86 | $41.54 $42.29 |
| Sep 11, 2026 | $42.51 | $42.54 | $41.85 | $42.21 | +$0.17 | +0.41% | 42,729 | $42.17 | $41.85 $42.54 |
| Sep 10, 2026 | $41.94 | $42.07 | $41.59 | $42.04 | +$0.09 | +0.21% | 21,923 | $41.85 | $41.59 $42.07 |
| Sep 9, 2026 | $41.91 | $42.19 | $41.74 | $41.95 | $-0.09 | -0.21% | 35,908 | $41.95 | $41.74 $42.19 |
| Sep 8, 2026 | $42.44 | $42.46 | $42.02 | $42.04 | $-0.54 | -1.28% | 32,538 | $42.23 | $42.02 $42.46 |
| Sep 4, 2026 | $42.37 | $42.68 | $42.37 | $42.58 | +$0.04 | +0.10% | 34,042 | $42.54 | $42.37 $42.68 |
| Sep 3, 2026 | $42.23 | $42.63 | $42.19 | $42.54 | +$0.51 | +1.22% | 59,048 | $42.46 | $42.19 $42.63 |
| Sep 2, 2026 | $41.46 | $42.47 | $41.46 | $42.03 | +$0.81 | +1.97% | 80,152 | $42.11 | $41.46 $42.47 |
| Sep 1, 2026 | $41.38 | $41.81 | $41.13 | $41.22 | $-0.28 | -0.68% | 81,816 | $41.33 | $41.13 $41.81 |
| Aug 31, 2026 | $41.87 | $41.87 | $41.47 | $41.50 | $-0.42 | -1.00% | 52,239 | $41.56 | $41.47 $41.87 |
| Aug 28, 2026 | $41.90 | $42.11 | $41.79 | $41.92 | +$0.16 | +0.39% | 74,428 | $41.91 | $41.79 $42.11 |
| Aug 27, 2026 | $41.71 | $41.86 | $41.41 | $41.76 | $-0.27 | -0.65% | 59,728 | $41.74 | $41.41 $41.86 |
| Aug 26, 2026 | $41.89 | $42.17 | $41.76 | $42.03 | +$0.13 | +0.32% | 96,978 | $42.06 | $41.76 $42.17 |
| Aug 25, 2026 | $42.04 | $42.04 | $41.64 | $41.90 | $-0.04 | -0.09% | 231,203 | $41.80 | $41.64 $42.04 |
| Aug 24, 2026 | $41.80 | $42.34 | $41.80 | $41.93 | +$0.14 | +0.35% | 52,952 | $41.99 | $41.80 $42.34 |
| Aug 21, 2026 | $41.93 | $42.00 | $41.54 | $41.79 | +$0.12 | +0.29% | 107,541 | $41.75 | $41.54 $42.00 |